Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manufactured Housing Sector (CIX: MSECTOR631 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 1123 1144 1111 1142 0 +20.03(+1.79%)
Nov 29, 2012 1127 1140 1113 1122 0 +9.19(+0.83%)
Nov 28, 2012 1087 1119 1071 1113 0 +24.97(+2.30%)
Nov 27, 2012 1082 1102 1071 1088 0 -8.62(-0.79%)
Nov 26, 2012 1063 1105 1066 1097 0 -9.20(-0.83%)
Nov 24, 2012 1063 1119 1086 1106 0 +0.00(+0.00%)
Nov 23, 2012 1063 1119 1086 1106 0 +15.29(+1.40%)
Nov 21, 2012 1090 1090 1090 0 +3.65(+0.34%)
Nov 20, 2012 1051 1101 1061 1087 0 +1.31(+0.12%)
Nov 19, 2012 1058 1121 1025 1085 0 +51.77(+5.01%)
Nov 16, 2012 975.98 1048 998.63 1034 0 +21.35(+2.11%)
Nov 15, 2012 976.21 1038 990.35 1012 0 +16.38(+1.64%)
Nov 14, 2012 1002 1049 992.51 995.98 0 -40.95(-3.95%)
Nov 13, 2012 1032 1079 1027 1037 0 -31.46(-2.94%)
Nov 12, 2012 1098 1100 1056 1068 0 -29.34(-2.67%)
Nov 09, 2012 1041 1130 1038 1098 0 +52.20(+4.99%)
Nov 08, 2012 1018 1065 1044 1046 0 -12.46(-1.18%)
Nov 07, 2012 1043 1084 1029 1058 0 -26.34(-2.43%)
Nov 06, 2012 1067 1102 1059 1084 0 +1.92(+0.18%)
Nov 05, 2012 1047 1090 1045 1082 0 +38.72(+3.71%)
Nov 02, 2012 1116 1120 1028 1044 0 -83.73(-7.43%)
Nov 01, 2012 1096 1135 1071 1127 0 +36.10(+3.31%)
Oct 31, 2012 1094 1100 1067 1091 0 +20.93(+1.96%)
Oct 26, 2012 1070 1070 1070 0 +10.49(+0.99%)
Oct 25, 2012 1051 1090 1042 1060 0 -14.27(-1.33%)
Oct 24, 2012 1022 1080 1050 1074 0 +25.79(+2.46%)
Oct 23, 2012 995.19 1071 1026 1048 0 +1.47(+0.14%)
Oct 19, 2012 1049 1055 1037 1047 0 -10.33(-0.98%)
Oct 18, 2012 1073 1076 1056 1057 0 -19.52(-1.81%)
Oct 17, 2012 1058 1084 1055 1077 0 +23.33(+2.21%)
Oct 16, 2012 1040 1076 1049 1053 0 -7.55(-0.71%)
Oct 15, 2012 1051 1072 1048 1061 0 +12.46(+1.19%)
Oct 12, 2012 1035 1068 1042 1049 0 -10.16(-0.96%)
Oct 11, 2012 1049 1083 1054 1059 0 -13.77(-1.28%)
Oct 10, 2012 1031 1082 1062 1072 0 +12.30(+1.16%)
Oct 09, 2012 1060 1086 1053 1060 0 -7.93(-0.74%)
Oct 08, 2012 1049 1099 1064 1068 0 -19.27(-1.77%)
Oct 06, 2012 1120 1141 1084 1087 0 +0.00(+0.00%)
Oct 05, 2012 1085 1141 1084 1087 0 -23.92(-2.15%)
Oct 04, 2012 1091 1126 1103 1111 0 -9.94(-0.89%)
Oct 03, 2012 1089 1138 1088 1121 0 +36.76(+3.39%)
Oct 02, 2012 1078 1092 1073 1084 0 +8.57(+0.80%)
Oct 01, 2012 1071 1094 1060 1076 0 +11.36(+1.07%)
Sep 28, 2012 1019 1073 1050 1065 0 +5.27(+0.50%)
Sep 27, 2012 1055 1063 1038 1059 0 +19.44(+1.87%)
Sep 26, 2012 1057 1061 1034 1040 0 -18.77(-1.77%)
Sep 25, 2012 1026 1090 1052 1059 0 +5.19(+0.49%)
Sep 24, 2012 1022 1061 1035 1053 0 -2.24(-0.21%)
Sep 21, 2012 1036 1078 1047 1056 0 -2.88(-0.27%)
Sep 20, 2012 1020 1068 1045 1059 0 +33.99(+3.32%)
Sep 19, 2012 928.45 1034 1005 1025 0 +10.88(+1.07%)
Sep 18, 2012 990.21 1035 1003 1014 0 -12.75(-1.24%)
Sep 17, 2012 1014 1051 1015 1026 0 -14.45(-1.39%)
Sep 14, 2012 947.63 1056 1037 1041 0 +9.19(+0.89%)
Sep 13, 2012 947.20 1043 1026 1032 0 -7.77(-0.75%)
Sep 12, 2012 995.56 1042 1014 1039 0 +22.25(+2.19%)
Sep 11, 2012 999.70 1035 1015 1017 0 -7.53(-0.73%)
Sep 10, 2012 974.87 1037 1005 1025 0 +18.72(+1.86%)
Sep 07, 2012 996.01 1012 988.74 1006 0 +10.58(+1.06%)
Sep 06, 2012 978.53 1013 992.04 995.40 0 +0.78(+0.08%)
Sep 05, 2012 997.14 1004 976.82 994.62 0 -2.61(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.